Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
951–1000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | ACGL | 92.28 | 94.96 | 91.62 | 94.46 | 94.46 | 3.602e+6 |
| 2026-04-30 | GNRC | 256.05 | 259.6 | 252.92 | 259.23 | 259.23 | 1.801e+6 |
| 2026-04-30 | AES | 14.31 | 14.31 | 14.27 | 14.27 | 14.27 | 8.589e+6 |
| 2026-04-30 | AKAM | 98.82 | 103.24 | 98.46 | 102.98 | 102.98 | 5.278e+6 |
| 2026-04-30 | ALB | 194.46 | 197.88 | 190.2 | 196.7 | 196.7 | 2.215e+6 |
| 2026-04-30 | ALGN | 177 | 177.11 | 167.46 | 176.01 | 176.01 | 1.933e+6 |
| 2026-04-30 | AMD | 341.36 | 354.96 | 332.6 | 354.49 | 354.49 | 4.212e+7 |
| 2026-04-30 | AMTM | 25.44 | 26.29 | 25.4 | 26.23 | 26.23 | 1.453e+6 |
| 2026-04-30 | APH | 151.94 | 152.84 | 143.61 | 147.27 | 147.27 | 9.314e+6 |
| 2026-04-30 | ATI | 146.43 | 155.72 | 146.39 | 155.46 | 155.46 | 2.241e+6 |
| 2026-04-30 | AVB | 185.17 | 186.1 | 181.93 | 183 | 183 | 1.437e+6 |
| 2026-04-30 | BAX | 17.73 | 18.02 | 16.17 | 17.58 | 17.58 | 2.119e+7 |
| 2026-04-30 | BIIB | 194.02 | 195.98 | 187.16 | 189.28 | 189.28 | 1.551e+6 |
| 2026-04-30 | ADI | 393.39 | 402.67 | 391.18 | 402.26 | 402.26 | 3.746e+6 |
| 2026-04-30 | BKR | 68.31 | 69.76 | 67.9 | 69.44 | 69.44 | 8.012e+6 |
| 2026-04-30 | BRK-B | 473.46 | 477.55 | 470.89 | 473.6 | 473.6 | 5.109e+6 |
| 2026-04-30 | BSX | 57.08 | 57.9 | 56.05 | 57.61 | 57.61 | 2.171e+7 |
| 2026-04-30 | CCI | 85.89 | 88.95 | 85.67 | 88.78 | 88.78 | 3.095e+6 |
| 2026-04-30 | CDW | 134.4 | 136.48 | 132.8 | 136.1 | 136.1 | 1.229e+6 |
| 2026-04-30 | CEG | 302.4 | 314.09 | 300.45 | 312.52 | 312.52 | 2.906e+6 |
| 2026-04-30 | CMCSA | 26.72 | 27.35 | 26.72 | 27.04 | 27.04 | 4.199e+7 |
| 2026-04-30 | CMG | 35.1 | 35.1 | 33.45 | 33.99 | 33.99 | 3.515e+7 |
| 2026-04-30 | CNX | 38.08 | 39.38 | 37.8 | 38.91 | 38.91 | 3.066e+6 |
| 2026-04-30 | COO | 61.53 | 63.4 | 61.25 | 62.9 | 62.9 | 3.098e+6 |
| 2026-04-30 | COTY | 2.36 | 2.48 | 2.36 | 2.46 | 2.46 | 6.840e+6 |
| 2026-04-30 | CRM | 178.3 | 178.69 | 173 | 176.53 | 176.53 | 1.441e+7 |
| 2026-04-30 | CTAS | 173.23 | 174.96 | 172.66 | 174.24 | 174.24 | 2.809e+6 |
| 2026-04-30 | DDOG | 133.05 | 137 | 128 | 132.19 | 132.19 | 7.161e+6 |
| 2026-04-30 | DPZ | 332.31 | 340.52 | 331.91 | 339.42 | 339.42 | 950,152 |
| 2026-04-30 | DTE | 146.5 | 151.82 | 146.5 | 151.69 | 151.69 | 1.625e+6 |
| 2026-04-30 | ETSY | 67.37 | 67.37 | 63.63 | 64.34 | 64.34 | 5.906e+6 |
| 2026-04-30 | EXC | 46.9 | 47.68 | 45.68 | 45.99 | 45.99 | 1.925e+7 |
| 2026-04-30 | FDS | 226.48 | 228.19 | 222.01 | 227.58 | 227.58 | 973,252 |
| 2026-04-30 | FE | 48.67 | 49.32 | 46.56 | 47.03 | 47.03 | 1.615e+7 |
| 2026-04-30 | FISV | 61.33 | 62.75 | 60.49 | 62.65 | 62.65 | 5.103e+6 |
| 2026-04-30 | FOX | 56.07 | 57.34 | 55.66 | 57.02 | 57.02 | 918,229 |
| 2026-04-30 | GDDY | 85.49 | 87.06 | 84 | 86.79 | 86.79 | 4.098e+6 |
| 2026-04-30 | GEN | 18.91 | 19.26 | 18.65 | 19.19 | 19.19 | 7.079e+6 |
| 2026-04-30 | MAC | 21.76 | 21.94 | 21.52 | 21.73 | 21.73 | 2.603e+6 |
| 2026-04-30 | GPC | 103.91 | 107.24 | 103.89 | 107.23 | 107.23 | 2.223e+6 |
| 2026-04-30 | HOOD | 71.18 | 73.87 | 70.76 | 72.89 | 72.89 | 3.119e+7 |
| 2026-04-30 | HPE | 28.35 | 28.79 | 27.99 | 28.77 | 28.77 | 1.719e+7 |
| 2026-04-30 | HUBB | 514 | 533.74 | 498.83 | 508.17 | 508.17 | 1.621e+6 |
| 2026-04-30 | IEX | 218.42 | 221.79 | 215.25 | 217.08 | 217.08 | 1.215e+6 |
| 2026-04-30 | INFO | 25.82 | 26.05 | 25.74 | 26.03 | 26.03 | 30,225 |
| 2026-04-30 | KSS | 14.19 | 14.4 | 13.99 | 14.17 | 14.17 | 4.519e+6 |
| 2026-04-30 | LHX | 321.59 | 325.48 | 313.01 | 320.55 | 320.55 | 2.660e+6 |
| 2026-04-30 | LII | 532.02 | 551.17 | 530.03 | 534.89 | 534.89 | 965,700 |
| 2026-04-30 | LIN | 501.98 | 507.65 | 499.66 | 501.14 | 501.14 | 3.037e+6 |
| 2026-04-30 | BKNG | 174.38 | 175.94 | 167.2 | 168.36 | 168.36 | 8.645e+6 |